Implenia AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	64.700	65.300	63.700	64.900	63.498	31,494
2025-10-29	66.300	66.300	63.800	64.600	63.204	32,390
2025-10-28	67.900	67.900	65.800	66.300	64.868	30,556
2025-10-27	67.100	68.200	67.100	67.900	66.433	40,359
2025-10-24	66.200	67.300	65.100	67.300	65.846	35,992
2025-10-23	64.800	66.000	64.800	65.900	64.476	34,324
2025-10-22	64.600	65.400	64.300	64.800	63.400	39,515
2025-10-21	65.700	65.700	64.000	64.400	63.009	24,225
2025-10-20	65.300	65.500	64.500	65.500	64.085	21,537
2025-10-17	64.300	65.600	63.600	65.100	63.694	41,127
2025-10-16	67.000	67.100	65.200	65.500	64.085	35,132
2025-10-15	68.700	69.100	67.100	67.100	65.650	39,438
2025-10-14	67.600	68.500	66.700	68.200	66.727	38,968
2025-10-13	66.700	68.000	66.500	67.800	66.335	40,051
2025-10-10	68.000	68.000	66.500	66.500	65.063	28,796
2025-10-09	68.300	70.000	67.900	68.600	67.118	59,882
2025-10-08	69.500	69.500	67.600	67.800	66.335	71,279
2025-10-07	66.500	69.100	66.000	69.100	67.607	113,351
2025-10-06	65.200	66.600	64.500	66.600	65.161	60,859
2025-10-03	66.700	66.700	64.900	65.400	63.987	38,053
2025-10-02	66.300	66.900	65.200	66.400	64.965	41,822
2025-10-01	65.700	66.300	64.900	66.100	64.672	40,416
2025-09-30	65.400	66.600	65.200	66.600	65.161	48,027
2025-09-29	66.900	66.900	65.000	65.700	64.281	71,206
2025-09-26	66.200	66.800	65.900	66.100	64.672	34,369
2025-09-25	67.100	67.300	65.400	65.900	64.476	44,792
2025-09-24	66.800	67.800	66.100	67.100	65.650	42,967
2025-09-23	65.500	67.900	65.500	67.000	65.553	87,492
2025-09-22	66.000	66.100	63.600	64.600	63.204	75,672
2025-09-19	68.000	68.100	66.100	66.100	64.672	103,892
2025-09-18	67.400	68.400	66.400	67.500	66.042	32,078
2025-09-17	67.000	67.700	66.900	67.200	65.748	31,839
2025-09-16	68.300	68.600	67.000	67.100	65.650	24,529
2025-09-15	66.900	68.800	66.700	68.300	66.824	49,184
2025-09-12	66.600	67.400	65.700	66.700	65.259	23,690
2025-09-11	65.200	66.600	64.600	66.400	64.965	78,197
2025-09-10	65.200	65.500	64.300	65.100	63.694	40,995
2025-09-09	65.000	65.500	64.300	64.500	63.107	35,682
2025-09-08	64.700	65.100	64.100	64.900	63.498	35,227
2025-09-05	64.900	65.300	63.700	64.200	62.813	32,785
2025-09-04	63.400	64.700	62.700	64.500	63.107	38,643
2025-09-03	62.400	63.100	62.100	62.800	61.443	60,415
2025-09-02	63.700	64.000	61.400	62.200	60.856	46,774
2025-09-01	63.900	65.000	62.700	63.200	61.835	68,519
2025-08-29	63.300	64.100	63.000	63.800	62.422	47,423
2025-08-28	62.600	63.100	61.400	62.900	61.541	69,276
2025-08-27	62.800	62.900	60.800	62.200	60.856	73,484
2025-08-26	64.300	65.100	62.200	62.400	61.052	299,403
2025-08-25	65.400	66.500	65.100	65.700	64.281	89,241
2025-08-22	62.500	65.000	62.500	65.000	63.596	119,720
2025-08-21	60.200	62.500	60.000	61.500	60.171	100,951
2025-08-20	58.000	61.900	58.000	60.600	59.291	121,632
2025-08-19	57.400	58.000	56.600	57.200	55.964	47,613
2025-08-18	58.300	58.300	57.600	58.000	56.747	23,277
2025-08-15	59.000	59.000	57.700	58.000	56.747	18,651
2025-08-14	59.500	59.800	58.500	59.000	57.725	56,928
2025-08-13	59.600	60.700	59.300	59.500	58.215	61,226
2025-08-12	59.100	59.600	59.000	59.300	58.019	26,903
2025-08-11	58.600	59.400	58.300	59.100	57.823	32,687
2025-08-08	58.800	59.200	58.100	58.600	57.334	23,840

← NewerPage 5 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	1.4000 CHF
2025-03-27	0.9000 CHF
2024-03-28	0.6000 CHF
2023-03-30	0.4000 CHF
2020-03-30	0.6531 CHF
2019-04-01	0.4354 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.